Green Brick Partners Inc

GRBK
🏛️ 독일 →
62.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 62.14 62.14 62.14 62.14 0.0M
2025-09-26 60.70 60.70 60.70 60.70 0.0M
2025-09-24 58.84 58.84 58.84 58.84 0.0M
2025-09-23 59.62 59.62 59.02 59.02 0.0M
2025-09-22 59.30 59.30 59.30 59.30 0.0M
2025-09-19 60.66 60.66 60.66 60.66 0.0M
2025-09-18 61.34 61.34 61.34 61.34 0.0M
2025-09-17 63.20 63.20 63.20 63.20 0.0M
2025-09-16 61.08 61.08 60.70 60.70 0.0M
2025-09-15 63.30 63.30 61.88 61.88 0.0M
2025-09-12 64.66 64.66 64.66 64.66 0.0M
2025-09-11 63.54 63.54 63.54 63.54 0.0M
2025-09-10 62.98 62.98 62.80 62.80 0.0M
2025-09-09 64.10 64.10 62.78 62.78 0.0M
2025-09-08 62.44 62.44 62.20 62.20 0.0M
2025-09-05 61.14 62.18 61.14 62.18 0.0M
2025-09-04 59.92 61.62 59.92 61.62 0.0M
2025-09-03 58.72 58.72 58.72 58.72 0.0M
2025-09-02 59.66 59.66 59.66 59.66 0.0M
2025-09-01 59.70 59.70 59.70 59.70 0.0M
2025-08-29 59.68 59.68 59.68 59.68 0.0M
2025-08-28 59.78 59.78 59.78 59.78 0.0M
2025-08-27 60.38 60.56 59.88 59.88 0.0M
2025-08-26 59.82 59.82 59.82 59.82 0.0M
2025-08-25 60.96 60.96 60.96 60.96 0.0M
2025-08-22 60.64 60.64 60.64 60.64 0.0M
2025-08-21 57.80 57.80 57.80 57.80 0.0M
2025-08-20 59.78 59.78 59.20 59.20 0.0M
2025-08-19 59.40 59.40 59.40 59.40 0.0M
2025-08-18 58.98 58.98 58.98 58.98 0.0M
2025-08-15 61.10 61.10 59.10 59.10 0.0M
2025-08-14 60.10 60.10 60.06 60.06 0.0M
2025-08-13 59.32 59.32 59.32 59.32 0.0M
2025-08-12 57.52 57.52 57.52 57.52 0.0M
2025-08-11 55.98 55.98 55.98 55.98 0.0M
2025-08-08 55.94 55.94 55.94 55.94 0.0M
2025-08-07 55.32 55.32 55.32 55.32 0.0M
2025-08-06 56.12 56.12 56.12 56.12 0.0M
2025-08-05 56.80 56.80 56.80 56.80 0.0M
2025-08-04 55.00 55.00 55.00 55.00 0.0M
2025-08-01 54.16 54.16 54.16 54.16 0.0M
2025-07-31 54.32 54.32 54.32 54.32 0.0M
2025-07-30 56.64 56.64 56.64 56.64 0.0M
2025-07-29 56.86 56.86 56.86 56.86 0.0M
2025-07-28 56.76 57.20 56.76 57.20 0.0M
2025-07-25 56.34 56.34 56.34 56.34 0.0M
2025-07-24 55.64 55.64 55.64 55.64 0.0M
2025-07-23 57.78 57.78 57.14 57.14 0.0M
2025-07-22 54.30 54.42 54.30 54.42 0.0M
2025-07-21 54.04 54.04 54.04 54.04 0.0M
2025-07-18 54.24 54.24 54.24 54.24 0.0M
2025-07-17 55.96 55.96 55.96 55.96 0.0M
2025-07-16 55.02 55.28 55.00 55.28 0.0M
2025-07-15 57.44 57.44 56.24 56.24 0.0M
2025-07-14 56.56 56.56 56.56 56.56 0.0M
2025-07-11 57.16 57.16 57.16 57.16 0.0M
2025-07-10 57.04 58.20 57.04 58.20 0.0M
2025-07-09 56.28 56.28 56.28 56.28 0.0M
2025-07-08 55.06 55.06 55.06 55.06 0.0M
2025-07-07 54.08 54.08 54.08 54.08 0.0M
2025-07-04 54.62 54.62 54.62 54.62 0.0M
2025-07-03 54.82 54.82 54.82 54.82 0.0M
2025-07-02 55.16 55.16 55.16 55.16 0.0M
2025-07-01 53.58 53.58 53.58 53.58 0.0M
2025-06-30 54.74 54.74 54.74 54.74 0.0M
2025-06-26 53.34 53.34 53.34 53.34 0.0M
2025-06-23 53.18 53.28 53.18 53.28 0.0M
2025-06-18 51.74 51.74 51.74 51.74 0.0M
2025-06-17 51.24 51.24 51.24 51.24 0.0M
2025-06-16 51.98 51.98 51.98 51.98 0.0M
2025-06-11 54.84 55.00 54.20 54.20 0.0M
2025-06-10 52.36 53.92 52.36 53.86 0.0M
2025-06-09 51.60 51.70 51.60 51.70 0.0M
2025-06-02 50.10 50.10 50.00 50.00 0.0M
2025-05-30 51.40 51.40 51.40 51.40 0.0M
2025-05-29 52.64 52.64 52.64 52.64 0.0M
2025-05-23 52.50 52.50 51.70 51.70 0.0M
2025-05-22 52.86 52.86 52.86 52.86 0.0M
2025-05-21 53.98 54.10 53.98 54.10 0.0M
2025-05-20 55.76 55.80 54.84 54.84 0.0M
2025-05-19 56.36 56.36 55.28 55.28 0.0M
2025-05-16 55.48 55.48 54.72 54.72 0.0M
2025-05-15 54.72 54.72 54.72 54.72 0.0M
2025-05-14 56.42 56.42 56.42 56.42 0.0M
2025-05-12 54.78 56.40 54.78 56.40 0.0M
2025-05-09 53.52 53.52 53.52 53.52 0.0M
2025-05-08 53.18 53.98 53.18 53.98 0.0M
2025-04-24 49.85 49.85 49.85 49.85 0.0M
2025-04-23 51.10 51.10 50.56 50.56 0.0M
2025-04-15 50.58 50.58 50.26 50.26 0.0M
2025-04-14 48.84 48.84 48.84 48.84 0.0M
2025-04-11 47.91 47.91 47.91 47.91 0.0M
2025-04-10 49.10 49.10 49.10 49.10 0.0M
2025-04-09 48.20 48.30 47.95 48.30 0.0M
2025-04-08 51.44 51.44 51.44 51.44 0.0M
2025-04-04 50.02 53.08 50.00 53.08 0.0M
2025-04-03 50.78 50.78 50.78 50.78 0.0M
2025-04-01 54.26 54.26 53.50 53.50 0.0M
2025-03-31 53.38 53.38 53.38 53.38 0.0M
2025-03-27 55.88 55.88 55.88 55.88 0.0M
2025-03-25 54.56 54.62 54.56 54.62 0.0M
2025-03-24 53.90 54.76 53.90 54.76 0.0M
2025-03-21 52.52 52.52 52.52 52.52 0.0M
2025-03-20 54.62 54.62 54.62 54.62 0.0M
2025-03-18 53.26 53.26 53.26 53.26 0.0M
2025-03-17 53.64 53.64 52.56 52.56 0.0M
2025-03-14 52.90 53.30 52.90 53.30 0.0M
2025-03-12 54.86 54.86 54.30 54.30 0.0M
2025-03-10 58.12 58.12 57.18 57.18 0.0M
2025-03-06 55.98 57.16 55.98 56.58 0.0M
2025-03-04 55.58 55.58 55.58 55.58 0.0M
2025-02-28 59.08 59.08 57.60 57.60 0.0M
2025-02-27 60.00 62.70 58.66 60.88 0.0M
2025-02-26 57.62 57.62 55.20 55.20 0.0M
2025-02-25 54.40 56.30 54.40 56.30 0.0M
2025-02-24 55.48 55.48 55.48 55.48 0.0M
2025-02-20 56.96 57.96 56.88 57.48 0.0M
2025-02-19 57.04 57.04 56.56 56.56 0.0M
2025-02-18 57.74 57.74 57.74 57.74 0.0M
2025-02-17 58.44 58.44 58.44 58.44 0.0M
2025-02-12 56.36 56.36 55.90 55.90 0.0M
2025-02-11 57.66 57.66 57.66 57.66 0.0M
2025-02-10 56.50 56.66 56.50 56.66 0.0M
2025-02-04 56.70 56.70 56.70 56.70 0.0M
2025-02-03 57.60 57.60 56.40 56.56 0.0M
2025-01-30 59.84 59.84 59.84 59.84 0.0M
2025-01-29 57.96 57.96 57.84 57.84 0.0M
2025-01-28 60.00 60.00 60.00 60.00 0.0M
2025-01-27 60.32 60.32 60.32 60.32 0.0M
2025-01-24 58.46 58.46 58.46 58.46 0.0M
2025-01-23 59.48 59.48 58.66 58.96 0.0M
2025-01-21 57.66 58.08 57.66 58.08 0.0M
2025-01-20 57.64 57.64 57.64 57.64 0.0M
2025-01-16 57.60 57.60 57.60 57.60 0.0M
2025-01-15 56.94 56.94 56.94 56.94 0.0M
2025-01-14 55.38 55.38 55.38 55.38 0.0M
2025-01-10 53.20 53.20 53.20 53.20 0.0M
2025-01-08 52.64 52.70 52.12 52.50 0.0M
2025-01-07 53.88 53.90 53.08 53.90 0.0M
2025-01-06 54.24 54.86 53.52 53.52 0.0M
2025-01-02 55.18 55.18 55.14 55.14 0.0M